Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 1 | ... | ... | 30.97 | 0 | 30.97 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 30.47 | 0 | 30.47 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 29.97 | 0 | 29.97 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 29.47 | 0 | 29.47 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 28.97 | 0 | 28.97 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 28.47 | 0 | 28.47 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 27.97 | 0 | 27.97 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 27.47 | 0 | 27.47 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 26.97 | 0 | 26.97 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 26.47 | 0 | 26.47 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 25.97 | 0 | 25.97 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 25.47 | 0 | 25.47 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 24.97 | 0 | 24.97 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 24.47 | 0 | 24.47 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 1 | ... | ... | 23.97 | 0 | 23.97 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 149 |
| 1 | ... | ... | 23.47 | 0 | 23.47 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 148 |
| 1 | ... | ... | 22.97 | 0 | 22.97 | 28500 | 0.02 | 0 | 0.02 | ... | ... | 147 |
| 1 | ... | ... | 22.47 | 0 | 22.47 | 29000 | 0.02 | 0 | 0.02 | ... | ... | 146 |
| 1 | ... | ... | 21.97 | 0 | 21.97 | 29500 | 0.02 | 0 | 0.02 | ... | ... | 155 |
| 1 | ... | ... | 21.47 | 0 | 21.47 | 30000 | 0.03 | 0 | 0.03 | ... | ... | 190 |
| 1 | ... | ... | 20.97 | 0 | 20.97 | 30500 | 0.03 | 0 | 0.03 | ... | ... | 199 |
| 1 | ... | ... | 20.47 | 0 | 20.47 | 31000 | 0.03 | 0 | 0.03 | ... | ... | 192 |
| 1 | ... | ... | 19.97 | 0 | 19.97 | 31500 | 0.04 | 0 | 0.04 | ... | ... | 187 |
| 1 | ... | ... | 19.47 | 0 | 19.47 | 32000 | 0.04 | 0 | 0.04 | ... | ... | 184 |
| 1 | ... | ... | 18.97 | 0 | 18.97 | 32500 | 0.05 | 0 | 0.05 | ... | ... | 184 |
| 1 | ... | ... | 18.47 | 0 | 18.47 | 33000 | 0.06 | 0 | 0.06 | ... | ... | 184 |
| 1 | ... | ... | 17.97 | 0 | 17.97 | 33500 | 0.07 | 0 | 0.07 | ... | ... | 175 |
| 1 | ... | ... | 17.47 | 0 | 17.47 | 34000 | 0.07 | 0 | 0.07 | ... | ... | 179 |
| 1 | ... | ... | 16.97 | 0 | 16.97 | 34500 | 0.08 | 0 | 0.08 | ... | ... | 175 |
| 1 | ... | ... | 16.48 | 0 | 16.48 | 35000 | 0.10 | 0 | 0.10 | ... | ... | 176 |
| 1 | ... | ... | 15.98 | 0 | 15.98 | 35500 | 0.11 | 0 | 0.11 | ... | ... | 177 |
| 1 | ... | ... | 15.49 | 0 | 15.49 | 36000 | 0.12 | 0 | 0.12 | ... | ... | 174 |
| 1 | ... | ... | 15 | 0 | 15 | 36500 | 0.14 | 0 | 0.14 | ... | ... | 173 |
| 1 | ... | ... | 14.52 | 0 | 14.52 | 37000 | 0.16 | 0 | 0.16 | ... | ... | 228 |
| 1 | ... | ... | 14.04 | 0 | 14.04 | 37500 | 0.18 | 0 | 0.18 | ... | ... | 225 |
| 1 | ... | ... | 13.56 | 0 | 13.56 | 38000 | 0.21 | 0 | 0.21 | ... | ... | 171 |
| 1 | ... | ... | 13.08 | 0 | 13.08 | 38500 | 0.24 | 0 | 0.24 | ... | ... | 219 |
| 1 | ... | ... | 12.62 | 0 | 12.62 | 39000 | 0.27 | 0 | 0.27 | ... | ... | 219 |
| 1 | ... | ... | 12.15 | 0 | 12.15 | 39500 | 0.30 | 0 | 0.30 | ... | ... | 215 |
| 1 | ... | ... | 11.69 | 0 | 11.69 | 40000 | 0.34 | 0 | 0.34 | ... | ... | 216 |
| 1 | ... | ... | 11.24 | 0 | 11.24 | 40500 | 0.39 | 0 | 0.39 | ... | ... | 210 |
| 1 | ... | ... | 10.79 | 0 | 10.79 | 41000 | 0.44 | 0 | 0.44 | ... | ... | 207 |
| 1 | ... | ... | 10.35 | 0 | 10.35 | 41500 | 0.50 | 0 | 0.50 | ... | ... | 208 |
| 1 | ... | ... | 9.92 | 0 | 9.92 | 42000 | 0.57 | 0 | 0.57 | ... | ... | 198 |
| 1 | ... | ... | 9.50 | 0 | 9.50 | 42500 | 0.64 | 0 | 0.64 | ... | ... | 195 |
| 1 | ... | ... | 9.09 | 0 | 9.09 | 43000 | 0.72 | 0 | 0.72 | ... | ... | 191 |
| 1 | ... | ... | 8.68 | 0 | 8.68 | 43500 | 0.81 | 0 | 0.81 | ... | ... | 189 |
| 1 | ... | ... | 8.29 | 0 | 8.29 | 44000 | 0.91 | 0 | 0.91 | ... | ... | 181 |
| 1 | ... | ... | 7.90 | 0 | 7.90 | 44500 | 1.03 | 0 | 1.03 | ... | ... | 178 |
| 1 | ... | ... | 7.53 | 0 | 7.53 | 45000 | 1.15 | 0 | 1.15 | ... | ... | 172 |
| 1 | ... | ... | 7.17 | 0 | 7.17 | 45500 | 1.28 | 0 | 1.28 | ... | ... | 168 |
| 1 | ... | ... | 6.83 | 0 | 6.83 | 46000 | 1.43 | 0 | 1.43 | ... | ... | 162 |
| 1 | ... | ... | 6.49 | 0 | 6.49 | 46500 | 1.59 | 0 | 1.59 | ... | ... | 159 |
| 1 | ... | ... | 6.17 | 0 | 6.17 | 47000 | 1.76 | 0 | 1.76 | ... | ... | 123 |
| 1 | ... | ... | 5.86 | 0 | 5.86 | 47500 | 1.95 | 0 | 1.95 | ... | ... | 148 |
| 51 | ... | ... | 5.56 | 0 | 5.56 | 48000 | 2.14 | 0 | 2.14 | ... | ... | 147 |
| 51 | ... | ... | 5.28 | 0 | 5.28 | 48500 | 2.35 | 0 | 2.35 | ... | ... | 144 |
| 51 | ... | ... | 5.01 | 0 | 5.01 | 49000 | 2.58 | 0 | 2.58 | ... | ... | 145 |
| 51 | ... | ... | 4.75 | 0 | 4.75 | 49500 | 2.81 | 0 | 2.81 | ... | ... | 145 |
| 52 | ... | ... | 4.51 | 0 | 4.51 | 50000 | 3.06 | 0 | 3.06 | ... | ... | 144 |
| 119 | ... | ... | 4.27 | 0 | 4.27 | 50500 | 3.32 | 0 | 3.32 | ... | ... | 145 |
| 132 | ... | ... | 4.05 | 0 | 4.05 | 51000 | 3.59 | 0 | 3.59 | ... | ... | 144 |
| 134 | ... | ... | 3.84 | 0 | 3.84 | 51500 | 3.87 | 0 | 3.87 | ... | ... | 146 |
| 138 | ... | ... | 3.64 | 0 | 3.64 | 52000 | 4.16 | 0 | 4.16 | ... | ... | 137 |
| 140 | ... | ... | 3.44 | 0 | 3.44 | 52500 | 4.46 | 0 | 4.46 | ... | ... | 146 |
| 139 | ... | ... | 3.26 | 0 | 3.26 | 53000 | 4.77 | 0 | 4.77 | ... | ... | 147 |
| 136 | ... | ... | 3.09 | 0 | 3.09 | 53500 | 5.09 | 0 | 5.09 | ... | ... | 142 |
| 139 | ... | ... | 2.92 | 0 | 2.92 | 54000 | 5.42 | 0 | 5.42 | ... | ... | 129 |
| 142 | ... | ... | 2.77 | 0 | 2.77 | 54500 | 5.75 | 0 | 5.75 | ... | ... | 22 |
| 145 | ... | ... | 2.62 | 0 | 2.62 | 55000 | 6.10 | 0 | 6.10 | ... | ... | 56 |
| 145 | ... | ... | 2.48 | 0 | 2.48 | 55500 | 6.45 | 0 | 6.45 | ... | ... | 51 |
| 152 | ... | ... | 2.34 | 0 | 2.34 | 56000 | 6.81 | 0 | 6.81 | ... | ... | 51 |
| 147 | ... | ... | 2.22 | 0 | 2.22 | 56500 | 7.18 | 0 | 7.18 | ... | ... | 51 |
| 151 | ... | ... | 2.10 | 0 | 2.10 | 57000 | 7.55 | 0 | 7.55 | ... | ... | 51 |
| 151 | ... | ... | 1.98 | 0 | 1.98 | 57500 | 7.93 | 0 | 7.93 | ... | ... | 51 |
| 161 | ... | ... | 1.88 | 0 | 1.88 | 58000 | 8.32 | 0 | 8.32 | ... | ... | 51 |
| 157 | ... | ... | 1.78 | 0 | 1.78 | 58500 | 8.71 | 0 | 8.71 | ... | ... | 51 |
| 163 | ... | ... | 1.68 | 0 | 1.68 | 59000 | 9.11 | 0 | 9.11 | ... | ... | 1 |
| 168 | ... | ... | 1.59 | 0 | 1.59 | 59500 | 9.51 | 0 | 9.51 | ... | ... | 1 |
| 164 | ... | ... | 1.50 | 0 | 1.50 | 60000 | 9.92 | 0 | 9.92 | ... | ... | 1 |
| 166 | ... | ... | 1.42 | 0 | 1.42 | 60500 | 10.33 | 0 | 10.33 | ... | ... | 1 |
| 169 | ... | ... | 1.34 | 0 | 1.34 | 61000 | 10.75 | 0 | 10.75 | ... | ... | 1 |
| 177 | ... | ... | 1.27 | 0 | 1.27 | 61500 | 11.17 | 0 | 11.17 | ... | ... | 1 |
| 172 | ... | ... | 1.20 | 0 | 1.20 | 62000 | 11.60 | 0 | 11.60 | ... | ... | 1 |
| 176 | ... | ... | 1.14 | 0 | 1.14 | 62500 | 12.03 | 0 | 12.03 | ... | ... | 1 |
| 177 | ... | ... | 1.08 | 0 | 1.08 | 63000 | 12.46 | 0 | 12.46 | ... | ... | 1 |
| 189 | ... | ... | 1.02 | 0 | 1.02 | 63500 | 12.90 | 0 | 12.90 | ... | ... | 1 |
| 183 | ... | ... | 0.97 | 0 | 0.97 | 64000 | 13.34 | 0 | 13.34 | ... | ... | 1 |
| 195 | ... | ... | 0.91 | 0 | 0.91 | 64500 | 13.79 | 0 | 13.79 | ... | ... | 1 |
| 197 | ... | ... | 0.87 | 0 | 0.87 | 65000 | 14.23 | 0 | 14.23 | ... | ... | 1 |
| 202 | ... | ... | 0.82 | 0 | 0.82 | 65500 | 14.68 | 0 | 14.68 | ... | ... | 1 |
| 202 | ... | ... | 0.78 | 0 | 0.78 | 66000 | 15.14 | 0 | 15.14 | ... | ... | 1 |
| 202 | ... | ... | 0.74 | 0 | 0.74 | 66500 | 15.60 | 0 | 15.60 | ... | ... | 1 |
| 205 | ... | ... | 0.70 | 0 | 0.70 | 67000 | 16.05 | 0 | 16.05 | ... | ... | 1 |
| 204 | ... | ... | 0.67 | 0 | 0.67 | 67500 | 16.52 | 0 | 16.52 | ... | ... | 1 |
| 212 | ... | ... | 0.63 | 0 | 0.63 | 68000 | 16.98 | 0 | 16.98 | ... | ... | 1 |
| 212 | ... | ... | 0.60 | 0 | 0.60 | 68500 | 17.45 | 0 | 17.45 | ... | ... | 1 |
| 215 | ... | ... | 0.57 | 0 | 0.57 | 69000 | 17.91 | 0 | 17.91 | ... | ... | 1 |
| 215 | ... | ... | 0.54 | 0 | 0.54 | 69500 | 18.38 | 0 | 18.38 | ... | ... | 1 |
| 202 | ... | ... | 0.52 | 0 | 0.52 | 70000 | 18.86 | 0 | 18.86 | ... | ... | 1 |
| 205 | ... | ... | 0.49 | 0 | 0.49 | 70500 | 19.33 | 0 | 19.33 | ... | ... | 1 |
| 209 | ... | ... | 0.47 | 0 | 0.47 | 71000 | 19.80 | 0 | 19.80 | ... | ... | 1 |
| 206 | ... | ... | 0.45 | 0 | 0.45 | 71500 | 20.28 | 0 | 20.28 | ... | ... | 1 |
| 210 | ... | ... | 0.43 | 0 | 0.43 | 72000 | 20.76 | 0 | 20.76 | ... | ... | 1 |
| 211 | ... | ... | 0.41 | 0 | 0.41 | 72500 | 21.24 | 0 | 21.24 | ... | ... | 1 |
| 226 | ... | ... | 0.39 | 0 | 0.39 | 73000 | 21.72 | 0 | 21.72 | ... | ... | 1 |
| 215 | ... | ... | 0.37 | 0 | 0.37 | 73500 | 22.20 | 0 | 22.20 | ... | ... | 1 |
| 225 | ... | ... | 0.36 | 0 | 0.36 | 74000 | 22.69 | 0 | 22.69 | ... | ... | 1 |
| 229 | ... | ... | 0.34 | 0 | 0.34 | 74500 | 23.17 | 0 | 23.17 | ... | ... | 1 |
| 231 | ... | ... | 0.33 | 0 | 0.33 | 75000 | 23.66 | 0 | 23.66 | ... | ... | 1 |
| 236 | ... | ... | 0.32 | 0 | 0.32 | 75500 | 24.14 | 0 | 24.14 | ... | ... | 1 |
| 235 | ... | ... | 0.30 | 0 | 0.30 | 76000 | 24.63 | 0 | 24.63 | ... | ... | 1 |
| 229 | ... | ... | 0.29 | 0 | 0.29 | 76500 | 25.12 | 0 | 25.12 | ... | ... | 1 |
| 238 | ... | ... | 0.28 | 0 | 0.28 | 77000 | 25.61 | 0 | 25.61 | ... | ... | 1 |
| 256 | ... | ... | 0.27 | 0 | 0.27 | 77500 | 26.10 | 0 | 26.10 | ... | ... | 1 |
| 256 | ... | ... | 0.26 | 0 | 0.26 | 78000 | 26.59 | 0 | 26.59 | ... | ... | 1 |
| 183 | ... | ... | 0.12 | 0 | 0.12 | 90000 | 38.53 | 0 | 38.53 | ... | ... | 1 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.